GKG Precision Machine Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 95.100 | 97.780 | 92.980 | 93.830 | 93.830 | 3,841,796 |
| 2026-07-22 | 97.890 | 99.500 | 93.100 | 93.900 | 93.900 | 5,414,721 |
| 2026-07-21 | 88.000 | 98.390 | 76.590 | 98.010 | 98.010 | 8,603,767 |
| 2026-07-20 | 99.000 | 100.99 | 83.310 | 85.890 | 85.890 | 6,161,946 |
| 2026-07-17 | 106.99 | 108.28 | 95.000 | 96.180 | 96.180 | 5,508,071 |
| 2026-07-16 | 111.10 | 114.80 | 106.95 | 107.89 | 107.89 | 4,181,812 |
| 2026-07-15 | 121.00 | 122.00 | 111.35 | 112.23 | 112.23 | 3,939,128 |
| 2026-07-14 | 115.53 | 119.94 | 112.57 | 119.73 | 119.73 | 4,090,547 |
| 2026-07-13 | 122.00 | 125.45 | 114.24 | 114.73 | 114.73 | 5,097,493 |
| 2026-07-10 | 132.01 | 136.18 | 116.96 | 122.62 | 122.62 | 5,442,749 |
| 2026-07-09 | 128.68 | 130.90 | 121.38 | 130.24 | 130.24 | 5,038,144 |
| 2026-07-08 | 132.75 | 133.70 | 124.58 | 125.90 | 125.90 | 3,781,186 |
| 2026-07-07 | 138.70 | 139.99 | 127.01 | 131.09 | 131.09 | 6,252,943 |
| 2026-07-06 | 159.13 | 161.82 | 136.49 | 138.70 | 138.70 | 7,797,824 |
| 2026-07-03 | 157.67 | 163.19 | 152.30 | 157.00 | 157.00 | 5,182,982 |
| 2026-07-02 | 161.50 | 169.49 | 156.20 | 157.42 | 157.42 | 5,898,646 |
| 2026-07-01 | 161.60 | 176.13 | 161.60 | 167.70 | 167.70 | 9,087,610 |
| 2026-06-30 | 151.03 | 166.50 | 150.15 | 162.89 | 162.89 | 6,751,175 |
| 2026-06-29 | 156.65 | 163.78 | 145.38 | 152.80 | 152.80 | 6,964,187 |
| 2026-06-26 | 167.92 | 171.57 | 156.58 | 156.66 | 156.66 | 7,569,246 |
| 2026-06-25 | 167.18 | 175.73 | 166.00 | 172.65 | 172.65 | 10,465,104 |
| 2026-06-24 | 152.98 | 172.50 | 151.53 | 167.90 | 167.90 | 10,327,838 |
| 2026-06-23 | 159.17 | 163.00 | 151.00 | 155.50 | 155.50 | 7,119,077 |
| 2026-06-22 | 168.00 | 170.48 | 157.52 | 161.25 | 161.25 | 8,974,929 |
| 2026-06-18 | 164.27 | 170.00 | 161.10 | 169.00 | 169.00 | 9,812,271 |
| 2026-06-17 | 161.00 | 171.67 | 160.00 | 162.71 | 162.71 | 8,099,949 |
| 2026-06-16 | 157.26 | 163.98 | 153.13 | 161.58 | 161.58 | 7,684,787 |
| 2026-06-15 | 148.00 | 156.00 | 146.00 | 155.01 | 155.01 | 7,665,434 |
| 2026-06-12 | 154.00 | 155.68 | 141.00 | 142.05 | 142.05 | 7,224,756 |
| 2026-06-11 | 148.00 | 152.65 | 146.00 | 148.63 | 148.63 | 5,070,554 |
| 2026-06-10 | 156.29 | 156.29 | 146.72 | 149.14 | 148.61 | 6,856,677 |
| 2026-06-09 | 169.96 | 170.57 | 156.34 | 159.71 | 159.15 | 10,283,875 |
| 2026-06-08 | 170.98 | 175.71 | 162.83 | 167.86 | 167.26 | 7,204,591 |
| 2026-06-05 | 246.18 | 269.95 | 237.00 | 258.03 | 183.65 | 8,521,823 |
| 2026-06-04 | 241.80 | 258.63 | 239.50 | 254.18 | 180.91 | 7,384,851 |
| 2026-06-03 | 259.84 | 265.59 | 245.60 | 248.86 | 177.13 | 9,442,807 |
| 2026-06-02 | 235.06 | 264.80 | 235.06 | 258.44 | 183.94 | 8,257,887 |
| 2026-06-01 | 244.07 | 249.99 | 228.28 | 234.50 | 166.90 | 7,787,550 |
| 2026-05-29 | 223.01 | 258.88 | 223.01 | 248.92 | 177.17 | 11,934,649 |
| 2026-05-28 | 206.42 | 219.65 | 197.88 | 218.40 | 155.45 | 6,632,060 |
| 2026-05-27 | 210.21 | 221.88 | 207.00 | 210.60 | 149.89 | 6,288,135 |
| 2026-05-26 | 219.00 | 219.80 | 204.66 | 209.40 | 149.04 | 6,981,374 |
| 2026-05-25 | 205.02 | 222.00 | 200.00 | 222.00 | 158.01 | 8,148,540 |
| 2026-05-22 | 190.74 | 203.37 | 185.12 | 202.20 | 143.92 | 5,922,034 |
| 2026-05-21 | 207.01 | 213.50 | 187.51 | 190.00 | 135.23 | 5,959,306 |
| 2026-05-20 | 196.01 | 199.94 | 193.14 | 198.30 | 141.14 | 4,043,454 |
| 2026-05-19 | 190.00 | 197.79 | 181.00 | 196.23 | 139.67 | 4,567,443 |
| 2026-05-18 | 197.07 | 203.77 | 188.32 | 192.50 | 137.01 | 5,851,408 |
| 2026-05-15 | 209.44 | 221.48 | 196.60 | 199.00 | 141.64 | 4,960,800 |
| 2026-05-14 | 206.37 | 215.88 | 202.02 | 209.70 | 149.25 | 6,418,860 |
| 2026-05-13 | 195.06 | 205.98 | 193.10 | 205.18 | 146.04 | 5,083,276 |
| 2026-05-12 | 201.00 | 206.48 | 197.01 | 200.23 | 142.51 | 5,147,343 |
| 2026-05-11 | 212.90 | 213.38 | 194.02 | 200.95 | 143.03 | 8,941,013 |
| 2026-05-08 | 209.80 | 215.37 | 204.80 | 211.08 | 150.24 | 5,725,782 |
| 2026-05-07 | 213.00 | 216.95 | 207.69 | 209.00 | 148.76 | 7,333,386 |
| 2026-05-06 | 193.93 | 221.90 | 193.14 | 218.00 | 155.16 | 9,317,076 |
| 2026-04-30 | 184.01 | 194.77 | 183.29 | 193.93 | 138.03 | 7,134,565 |
| 2026-04-29 | 180.53 | 189.00 | 176.86 | 185.28 | 131.87 | 5,625,097 |
| 2026-04-28 | 188.01 | 193.44 | 181.60 | 182.63 | 129.99 | 7,498,954 |
| 2026-04-27 | 179.00 | 197.03 | 177.15 | 192.97 | 137.35 | 8,031,063 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.7420 CNY |
| 2025-06-06 | 0.2000 CNY |
| 2024-05-28 | 0.1600 CNY |
| 2023-06-06 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.